Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.57	14.69	14.55	14.69	5,378	+0.12(+0.86%)
Jul 29, 2004	14.44	14.60	14.44	14.56	10,309	+0.12(+0.85%)
Jul 28, 2004	14.42	14.44	14.22	14.44	35,409	-0.01(-0.09%)
Jul 27, 2004	14.22	14.46	14.22	14.46	10,757	+0.33(+2.32%)
Jul 26, 2004	14.37	14.37	14.13	14.13	19,721	-0.26(-1.78%)
Jul 23, 2004	14.46	14.49	14.33	14.38	67,233	-0.18(-1.26%)
Jul 22, 2004	14.42	14.57	14.33	14.57	13,894	+0.00(+0.03%)
Jul 21, 2004	14.93	14.95	14.56	14.56	22,859	-0.31(-2.07%)
Jul 20, 2004	14.68	14.89	14.68	14.87	33,616	+0.18(+1.25%)
Jul 19, 2004	14.72	14.72	14.60	14.69	17,480	-0.15(-0.98%)
Jul 16, 2004	14.94	14.94	14.81	14.83	36,754	-0.08(-0.54%)
Jul 15, 2004	14.89	14.96	14.85	14.91	12,101	+0.11(+0.72%)
Jul 14, 2004	14.77	14.99	14.77	14.81	43,477	-0.07(-0.48%)
Jul 13, 2004	14.89	14.95	14.88	14.88	575,962	-0.01(-0.09%)
Jul 12, 2004	14.81	14.92	14.79	14.89	5,378	-0.05(-0.36%)
Jul 09, 2004	14.96	14.96	14.94	14.94	1,792	+0.04(+0.25%)
Jul 08, 2004	15.08	15.10	14.91	14.91	28,686	-0.23(-1.50%)
Jul 07, 2004	15.13	15.22	15.10	15.13	16,584	+0.01(+0.06%)
Jul 06, 2004	15.19	15.20	15.08	15.12	26,444	-0.24(-1.57%)
Jul 02, 2004	15.34	15.37	15.31	15.37	12,998	-0.02(-0.13%)
Jul 01, 2004	15.37	15.45	15.37	15.39	22,411	-0.17(-1.08%)
Jun 30, 2004	15.58	15.58	15.46	15.55	13,446	+0.08(+0.52%)
Jun 29, 2004	15.41	15.52	15.41	15.47	12,550	+0.06(+0.38%)
Jun 28, 2004	15.55	15.55	15.41	15.41	10,757	+0.02(+0.13%)
Jun 25, 2004	15.37	15.42	15.37	15.39	2,689	+0.10(+0.67%)
Jun 24, 2004	15.39	15.44	15.27	15.29	19,721	-0.10(-0.67%)
Jun 23, 2004	15.20	15.39	15.20	15.39	12,101	+0.27(+1.80%)
Jun 22, 2004	15.06	15.22	15.06	15.12	11,205	-0.02(-0.15%)
Jun 21, 2004	15.17	15.22	15.08	15.14	9,412	-0.02(-0.10%)
Jun 18, 2004	15.25	15.25	15.00	15.16	2,241	+0.02(+0.13%)
Jun 17, 2004	15.12	15.14	15.12	15.14	2,241	-0.01(-0.09%)
Jun 16, 2004	15.17	15.17	15.09	15.15	25,548	+0.00(+0.02%)
Jun 15, 2004	15.08	15.15	15.08	15.15	10,309	+0.22(+1.49%)
Jun 14, 2004	15.08	15.08	14.91	14.93	69,922	-0.19(-1.27%)
Jun 10, 2004	15.20	15.20	15.08	15.12	9,860	-0.08(-0.51%)
Jun 09, 2004	15.29	15.29	15.20	15.20	6,723	-0.15(-0.96%)
Jun 08, 2004	15.31	15.39	15.31	15.35	7,619	+0.05(+0.31%)
Jun 07, 2004	15.26	15.30	15.26	15.30	2,689	+0.08(+0.53%)
Jun 04, 2004	15.17	15.22	15.11	15.22	5,378	+0.10(+0.66%)
Jun 03, 2004	15.19	15.20	15.10	15.12	4,930	-0.19(-1.21%)
Jun 02, 2004	15.36	15.36	15.24	15.30	33,616	+0.00(+0.03%)
Jun 01, 2004	15.20	15.30	15.18	15.30	6,275	+0.11(+0.71%)
May 28, 2004	15.12	15.20	15.12	15.19	6,275	+0.07(+0.47%)
May 27, 2004	15.16	15.24	15.08	15.12	21,066	+0.02(+0.10%)
May 26, 2004	15.06	15.11	15.04	15.10	24,652	+0.14(+0.91%)
May 25, 2004	14.67	14.97	14.67	14.97	17,480	+0.37(+2.52%)
May 24, 2004	14.70	14.70	14.60	14.60	261,760	+0.08(+0.55%)
May 21, 2004	14.49	14.60	14.49	14.52	6,275	+0.06(+0.45%)
May 20, 2004	14.43	14.52	14.39	14.46	6,723	-0.02(-0.15%)
May 19, 2004	14.65	14.76	14.48	14.48	24,652	-0.02(-0.15%)
May 18, 2004	14.54	14.54	14.45	14.50	10,309	+0.04(+0.28%)
May 17, 2004	14.40	14.46	14.31	14.46	24,203	-0.16(-1.07%)
May 14, 2004	14.66	14.69	14.50	14.62	14,343	-0.04(-0.27%)
May 13, 2004	14.66	14.68	14.60	14.66	8,516	+0.02(+0.11%)
May 12, 2004	14.61	14.65	14.32	14.64	33,168	-0.03(-0.18%)
May 11, 2004	14.60	14.68	14.60	14.67	19,273	+0.22(+1.51%)
May 10, 2004	14.52	14.59	14.32	14.45	94,574	-0.30(-2.01%)
May 07, 2004	15.09	15.09	14.74	14.74	9,412	-0.37(-2.45%)
May 06, 2004	15.13	15.13	14.96	15.12	13,446	-0.15(-1.01%)
May 05, 2004	15.13	15.32	15.13	15.27	116,985	+0.14(+0.91%)
May 04, 2004	15.13	15.30	15.05	15.13	11,653	+0.09(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.